Conrad Industries Stock Price History (OTCMKTS:CNRD)

Add to My Stocks
$19.45 $0.2 (1.04%) CNRD stock closing price Apr 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download Conrad Industries stock price data here. Daily open, high, low, and end of day closing price for the company, along with Conrad Industries price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 42.74 on 01 Apr, 2014 as seen from Conrad Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2619.4519.4519.4519.45193N/A0.61
2017-04-2519.2519.5019.2519.251412N/A0.60
2017-04-2119.2819.2819.2519.25160242.780.54
2017-04-1919.7519.7519.2519.25610142.780.54
2017-04-1819.3019.3019.3019.3016242.890.54
2017-04-1719.3019.3019.3019.3020242.890.54
2017-04-1319.5019.5019.4919.4934843.310.55
2017-04-1219.5019.5019.5019.5011143.330.55
2017-04-1119.5020.0019.5020.0024344.440.56
2017-04-1019.1519.1518.8018.8060741.780.53
2017-04-0718.6018.9518.6018.88177341.960.53
2017-04-0619.0019.0518.8519.05206042.330.53
2017-04-050.000.000.0019.0570N/AN/A
2017-04-0418.7519.0518.7519.05165542.330.53
2017-04-0319.6019.6017.9818.99544542.200.53
2017-03-3120.2520.2519.6019.60576343.560.55
2017-03-3021.6521.7020.0020.351535745.220.57
2017-03-2922.0022.0021.6521.6552348.110.61
2017-03-2821.4021.7521.4021.75450048.330.61
2017-03-270.000.000.0021.500N/AN/A
2017-03-240.000.000.0021.5071N/AN/A
2017-03-2321.5021.5521.5021.50917247.780.60
2017-03-220.000.000.0021.4215N/AN/A
2017-03-2121.4221.4221.4221.42149047.600.60
2017-03-2021.4021.4221.4021.42112447.600.60
2017-03-1721.4021.4021.4021.4049747.560.60
2017-03-1621.5521.9021.5521.63205848.070.61
2017-03-1521.5021.5021.3521.3575047.440.60
2017-03-1421.6521.6521.5521.5561147.890.60
2017-03-1321.5521.5521.5521.5530047.890.60
2017-03-1021.4521.5521.4021.55172747.890.60
2017-03-090.000.000.0021.321N/AN/A
2017-03-0821.3521.3521.3221.3259847.380.60
2017-03-0721.4021.4021.4021.4013847.560.60
2017-03-0621.4021.4021.3621.3625247.470.60
2017-03-0321.5021.5021.5021.5031247.780.60
2017-03-020.000.000.0021.4015N/AN/A
2017-03-0121.5021.5521.4021.4055547.560.60
2017-02-2821.3721.3721.3721.3771247.490.60
2017-02-2721.4021.5021.4021.42144347.600.60
2017-02-2421.4021.5021.4021.44219647.630.60
2017-02-230.000.000.0021.431N/AN/A
2017-02-2221.5021.5521.4321.43370147.620.60
2017-02-2121.4521.5321.4321.48553047.730.60
2017-02-200.000.000.0021.450N/AN/A
2017-02-1721.5021.5021.4521.45272447.670.60
2017-02-160.000.000.0021.7560N/AN/A
2017-02-150.000.000.0021.750N/AN/A
2017-02-1421.3021.7521.0021.75499848.330.61
2017-02-1322.0022.0021.3121.31628447.360.60
2017-02-1021.7522.0021.7522.0020148.890.62
2017-02-090.000.000.0021.7552N/AN/A
2017-02-0821.7521.7521.7521.7517148.330.61
2017-02-070.000.000.0021.7533N/AN/A
2017-02-0621.7521.7521.7521.7539548.330.61
2017-02-0322.0022.0021.7721.7741048.380.61
2017-02-0221.7521.7521.7521.7510548.330.61
2017-02-0121.7521.7521.7521.7534548.330.61
2017-01-3121.8021.8021.8021.8097548.440.61
2017-01-3021.8021.8021.8021.8025048.440.61
2017-01-2721.7122.1021.7022.10528349.110.62
2017-01-2621.9522.0021.9521.95216348.780.61
2017-01-2522.0022.0022.0022.00158548.890.62
2017-01-2422.0022.2521.9922.25194149.440.62
2017-01-2322.1022.1021.9922.00152048.890.62
2017-01-200.000.000.0022.100N/AN/A
2017-01-1922.1022.1022.1022.1030049.110.62
2017-01-180.000.000.0022.0057N/AN/A
2017-01-170.000.000.0022.0049N/AN/A
2017-01-160.000.000.0022.000N/AN/A
2017-01-130.000.000.0022.000N/AN/A
2017-01-1221.7522.0021.7522.00178748.890.62
2017-01-110.000.000.0021.7557N/AN/A
2017-01-1021.7521.7521.7521.7549648.330.61
2017-01-0921.9522.0021.7021.70356748.220.61
2017-01-0621.8022.0021.8022.00187448.890.62
2017-01-0522.0022.0022.0022.00195948.890.62
2017-01-040.000.000.0022.200N/AN/A
2017-01-0321.8022.2521.8022.20435749.330.62
2017-01-020.000.000.0021.370N/AN/A
2016-12-3021.1521.3721.1521.37633047.480.60
2016-12-2921.3021.3021.1121.151120747.000.59
2016-12-2821.5021.5021.2521.25911347.220.59
2016-12-2721.5021.5021.5021.50180947.780.60
2016-12-260.000.000.0021.550N/AN/A
2016-12-2321.1621.7521.1621.55345347.890.60
2016-12-2221.7521.7521.7021.70500048.220.61
2016-12-2121.8521.8521.7521.75329948.330.61
2016-12-2021.5022.0021.1121.851248148.560.61
Get more Data

Conrad Industries Stock Chart

View CNRD PE ratio, PS ratio stocks charts and compare with peers.
CNRD Chart
Note: Compare Conrad Industries stock price history with the index and industry peers.

Conrad Industries Historical Prices: Past 5 years

Max Stock Price 42.74 Apr 01,2014
Min Stock Price 14.5 Jul 26,2012
Avg Stock Price 26.75

Conrad Industries Historical PE ratio: Past 5 years

Max PE Ratio 50 Nov 30,2016
Min PE Ratio 4.9 Jul 26,2012
Avg PE Ratio 11.34

Conrad Industries Historical PS ratio: Past 5 years

Max PS Ratio 0.86 Feb 10,2014
Min PS Ratio 0.38 Jul 03,2012
Avg PS Ratio 0.59

CNRD Industry Peers

Company Price Change (%)
Wesco Aircraft (WAIR)12.450.3 (2.47%)
Engility (EGL)29.490.57 (1.97%)
Huntington Ingalls Industries (HII)203.081.92 (0.94%)
Bytler National (BUKS)0.330.01 (3.13%)
Northrop Grumman (NOC)248.060.07 (0.03%)
Safran Sa (SAFRY)20.640.41 (1.95%)
Textron (TXT)47.150.12 (0.26%)

Conrad Industries historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Conrad Industries stock analysis. Conrad Industries stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   CNRD saw a high of 19.5, and a low of 19.25 on last trading day. Looking at Conrad Industries stock market history data, the P/S ratio was at a low of 0.2 on 06 Jul, 2009. .